| 股票名称 | 代码 600955 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 维远股份 | 2024-05-17 五 | 17.43 | 17.43 | 17.67 | 17.69 | 17.33 | 1.38% | 0.44% | 16045 | 2808万 | 64.48 | 97.19 | 106.08 | 2 | 维远股份 | 2024-05-16 四 | 17.47 | 17.51 | 17.43 | 17.85 | 17.38 | -0.46% | 0.41% | 14925 | 2614万 | 63.6 | 95.86 | 104.64 | 3 | 维远股份 | 2024-05-15 三 | 17.60 | 17.67 | 17.51 | 17.88 | 17.51 | -0.91% | 0.38% | 13921 | 2453万 | 63.89 | 96.31 | 105.12 | 4 | 维远股份 | 2024-05-14 二 | 17.65 | 17.68 | 17.67 | 18.00 | 17.65 | -0.06% | 0.46% | 16781 | 2988万 | 64.48 | 97.19 | 106.08 | 5 | 维远股份 | 2024-05-13 一 | 17.80 | 17.93 | 17.68 | 17.85 | 17.55 | -1.39% | 0.62% | 22480 | 3981万 | 64.51 | 97.24 | 106.14 | 6 | 维远股份 | 2024-05-10 五 | 18.28 | 18.31 | 17.93 | 18.37 | 17.89 | -2.08% | 0.76% | 27906 | 5035万 | 65.43 | 98.61 | 107.64 | 7 | 维远股份 | 2024-05-09 四 | 17.93 | 18.01 | 18.31 | 18.39 | 17.93 | 1.67% | 1.05% | 38196 | 6982万 | 66.81 | 100.7 | 109.92 | 8 | 维远股份 | 2024-05-08 三 | 18.68 | 18.95 | 18.01 | 18.89 | 18.00 | -4.96% | 1.71% | 62455 | 11430万 | 65.72 | 99.06 | 108.12 | 9 | 维远股份 | 2024-05-07 二 | 18.01 | 18.22 | 18.95 | 19.30 | 18.00 | 4.01% | 3.13% | 114256 | 21493万 | 69.15 | 104.22 | 113.76 | 10 | 维远股份 | 2024-05-06 一 | 17.30 | 17.53 | 18.22 | 18.45 | 16.96 | 3.94% | 2.24% | 81584 | 14333万 | 66.48 | 100.21 | 109.38 | 11 | 维远股份 | 2024-04-30 二 | 16.85 | 16.85 | 17.53 | 17.66 | 16.67 | 4.04% | 1.52% | 55572 | 9628万 | 63.97 | 96.42 | 105.24 | 12 | 维远股份 | 2024-04-29 一 | 16.50 | 16.60 | 16.85 | 16.90 | 16.45 | 1.51% | 0.58% | 21050 | 3526万 | 61.49 | 92.68 | 101.15 | 13 | 维远股份 | 2024-04-26 五 | 16.52 | 16.46 | 16.60 | 16.64 | 16.37 | 0.85% | 0.62% | 22749 | 3753万 | 60.57 | 91.3 | 99.65 | 14 | XD维远股 | 2024-04-25 四 | 15.94 | 16.10 | 16.46 | 16.53 | 15.93 | 2.24% | 0.61% | 22308 | 3656万 | 60.06 | 90.53 | 98.81 | 15 | 维远股份 | 2024-04-24 三 | 16.50 | 16.28 | 16.15 | 16.65 | 16.03 | -0.80% | 0.50% | 18362 | 2966万 | 58.93 | 88.82 | 96.95 | 16 | 维远股份 | 2024-04-23 二 | 15.97 | 16.22 | 16.28 | 16.40 | 15.82 | 0.37% | 0.88% | 31936 | 5147万 | 59.41 | 89.54 | 97.73 | 17 | 维远股份 | 2024-04-22 一 | 16.43 | 16.07 | 16.22 | 17.02 | 16.17 | 0.93% | 0.88% | 32156 | 5293万 | 59.19 | 89.21 | 90.46 | 18 | 维远股份 | 2024-04-19 五 | 15.56 | 15.71 | 16.07 | 16.07 | 15.55 | 2.29% | 0.74% | 27069 | 4313万 | 58.64 | 88.39 | 89.63 | 19 | 维远股份 | 2024-04-18 四 | 15.76 | 15.85 | 15.71 | 16.06 | 15.52 | -0.88% | 0.75% | 27399 | 4317万 | 57.33 | 86.41 | 87.62 | 20 | 维远股份 | 2024-04-17 三 | 15.66 | 15.44 | 15.85 | 15.94 | 15.56 | 2.66% | 0.77% | 28078 | 4424万 | 57.84 | 87.17 | 88.4 | 21 | 维远股份 | 2024-04-16 二 | 16.14 | 16.28 | 15.44 | 16.35 | 15.43 | -5.16% | 1.35% | 49081 | 7738万 | 56.34 | 84.92 | 86.11 | 22 | 维远股份 | 2024-04-15 一 | 16.92 | 17.14 | 16.28 | 16.92 | 16.01 | -5.02% | 1.62% | 58975 | 9643万 | 59.41 | 89.54 | 90.8 | 23 | 维远股份 | 2024-04-12 五 | 16.19 | 16.08 | 17.14 | 17.30 | 16.16 | 6.59% | 2.73% | 99486 | 16727万 | 62.54 | 94.27 | 95.59 | 24 | 维远股份 | 2024-04-11 四 | 15.76 | 15.78 | 16.08 | 16.12 | 15.60 | 1.90% | 0.74% | 27023 | 4316万 | 58.68 | 88.44 | 89.68 | 25 | 维远股份 | 2024-04-10 三 | 16.05 | 16.03 | 15.78 | 16.08 | 15.68 | -1.56% | 0.50% | 18344 | 2903万 | 57.58 | 86.79 | 88.01 | 26 | 维远股份 | 2024-04-09 二 | 15.60 | 15.60 | 16.03 | 16.09 | 15.56 | 2.76% | 0.70% | 25596 | 4075万 | 58.49 | 88.17 | 89.4 | 27 | 维远股份 | 2024-04-08 一 | 15.80 | 15.92 | 15.60 | 16.27 | 15.56 | -2.01% | 0.64% | 23293 | 3690万 | 56.92 | 85.8 | 87 | 28 | 维远股份 | 2024-04-03 三 | 15.79 | 15.80 | 15.92 | 15.97 | 15.70 | 0.76% | 0.71% | 25833 | 4098万 | 58.09 | 87.56 | 88.79 | 29 | 维远股份 | 2024-04-02 二 | 15.41 | 15.42 | 15.80 | 15.93 | 15.41 | 2.46% | 0.98% | 35687 | 5607万 | 57.65 | 86.9 | 88.12 | 30 | 维远股份 | 2024-04-01 一 | 15.25 | 14.97 | 15.42 | 15.48 | 15.13 | 3.01% | 0.59% | 21558 | 3307万 | 56.27 | 84.81 | 86 | 31 | 维远股份 | 2024-03-29 五 | 14.62 | 14.56 | 14.97 | 14.99 | 14.56 | 2.82% | 0.51% | 18445 | 2731万 | 54.63 | 82.33 | 83.49 | 32 | 维远股份 | 2024-03-28 四 | 14.33 | 14.38 | 14.56 | 14.68 | 14.33 | 1.25% | 0.40% | 14566 | 2116万 | 53.13 | 80.08 | 81.2 | 33 | 维远股份 | 2024-03-27 三 | 14.69 | 14.70 | 14.38 | 14.83 | 14.37 | -2.18% | 0.45% | 16590 | 2428万 | 52.47 | 79.09 | 80.2 | 34 | 维远股份 | 2024-03-26 二 | 14.60 | 14.61 | 14.70 | 14.77 | 14.38 | 0.62% | 0.50% | 18294 | 2668万 | 53.64 | 80.85 | 81.99 | 35 | 维远股份 | 2024-03-25 一 | 14.89 | 15.06 | 14.61 | 15.06 | 14.60 | -2.99% | 0.64% | 23436 | 3469万 | 53.31 | 80.36 | 81.48 | 36 | 维远股份 | 2024-03-22 五 | 15.35 | 15.40 | 15.06 | 15.44 | 15.02 | -2.21% | 0.46% | 16673 | 2528万 | 54.95 | 82.83 | 83.99 | 37 | 维远股份 | 2024-03-21 四 | 15.55 | 15.51 | 15.40 | 15.55 | 15.23 | -0.71% | 0.50% | 18249 | 2808万 | 56.19 | 84.7 | 85.89 | 38 | 维远股份 | 2024-03-20 三 | 15.49 | 15.51 | 15.51 | 15.64 | 15.41 | 0.00% | 0.41% | 14894 | 2311万 | 56.6 | 85.31 | 86.5 | 39 | 维远股份 | 2024-03-19 二 | 15.58 | 15.61 | 15.51 | 15.73 | 15.47 | -0.64% | 0.44% | 16130 | 2512万 | 56.6 | 85.31 | 86.5 | 40 | 维远股份 | 2024-03-18 一 | 15.47 | 15.46 | 15.61 | 15.65 | 15.38 | 0.97% | 0.48% | 17490 | 2711万 | 56.96 | 85.86 | 42.03 | 41 | 维远股份 | 2024-03-15 五 | 15.13 | 15.15 | 15.46 | 15.46 | 15.05 | 2.05% | 0.48% | 17548 | 2680万 | 56.41 | 85.03 | 41.62 | 42 | 维远股份 | 2024-03-14 四 | 15.23 | 15.26 | 15.15 | 15.43 | 15.03 | -0.72% | 0.41% | 14873 | 2267万 | 55.28 | 83.33 | 40.79 | 43 | 维远股份 | 2024-03-08 五 | 14.93 | 14.88 | 14.88 | 14.99 | 14.67 | 0.00% | 0.33% | 11891 | 1762万 | 54.3 | 81.84 | 40.06 | 44 | 维远股份 | 2024-03-07 四 | 14.94 | 14.99 | 14.88 | 15.18 | 14.87 | -0.73% | 0.37% | 13441 | 2018万 | 54.3 | 81.84 | 40.06 | 45 | 维远股份 | 2024-03-06 三 | 14.86 | 15.00 | 14.99 | 15.20 | 14.80 | -0.07% | 0.40% | 14521 | 2174万 | 54.7 | 82.44 | 40.36 | 46 | 维远股份 | 2024-03-05 二 | 15.10 | 15.15 | 15.00 | 15.20 | 14.91 | -0.99% | 0.51% | 18786 | 2820万 | 54.73 | 82.5 | 40.38 | 47 | 维远股份 | 2024-03-04 一 | 15.59 | 15.59 | 15.15 | 15.67 | 15.09 | -2.82% | 0.68% | 24679 | 3761万 | 55.28 | 83.33 | 40.79 | 48 | 维远股份 | 2024-03-01 五 | 15.50 | 15.48 | 15.59 | 15.62 | 15.40 | 0.71% | 0.55% | 19921 | 3091万 | 56.89 | 85.75 | 41.97 | 49 | 维远股份 | 2024-02-29 四 | 15.11 | 15.15 | 15.48 | 15.49 | 15.02 | 2.18% | 0.62% | 22620 | 3469万 | 56.49 | 85.14 | 41.68 | 50 | 维远股份 | 2024-02-28 三 | 15.71 | 15.76 | 15.15 | 16.10 | 15.15 | -3.87% | 0.93% | 33942 | 5311万 | 55.28 | 83.33 | 40.79 | 51 | 维远股份 | 2024-02-27 二 | 15.60 | 15.60 | 15.76 | 15.76 | 15.42 | 1.03% | 0.41% | 14934 | 2334万 | 57.51 | 86.68 | 42.43 | 52 | 维远股份 | 2024-02-26 一 | 15.52 | 15.56 | 15.60 | 15.90 | 15.33 | 0.26% | 0.51% | 18770 | 2924万 | 56.92 | 85.8 | 42 | 53 | 维远股份 | 2024-02-23 五 | 15.52 | 15.52 | 15.56 | 15.64 | 15.32 | 0.26% | 0.42% | 15376 | 2375万 | 56.78 | 85.58 | 41.89 | 54 | 维远股份 | 2024-02-22 四 | 15.32 | 15.43 | 15.52 | 15.56 | 15.28 | 0.58% | 0.39% | 14410 | 2227万 | 56.63 | 85.36 | 41.78 | 55 | 维远股份 | 2024-02-21 三 | 15.30 | 15.31 | 15.43 | 15.93 | 15.05 | 0.78% | 0.63% | 23016 | 3586万 | 56.3 | 84.86 | 41.54 | 56 | 维远股份 | 2024-02-20 二 | 15.57 | 15.57 | 15.31 | 15.57 | 15.11 | -1.67% | 0.55% | 20039 | 3058万 | 55.87 | 84.2 | 41.22 | 57 | 维远股份 | 2024-02-19 一 | 16.12 | 15.97 | 15.57 | 16.35 | 15.39 | -2.50% | 0.91% | 33260 | 5205万 | 56.81 | 85.64 | 41.92 | 58 | 维远股份 | 2024-02-08 四 | 15.05 | 14.90 | 15.97 | 16.30 | 15.00 | 7.18% | 1.10% | 39963 | 6362万 | 58.27 | 87.83 | 42.99 | 59 | 维远股份 | 2024-02-07 三 | 14.39 | 14.23 | 14.90 | 14.98 | 14.12 | 4.71% | 0.95% | 34638 | 5112万 | 54.37 | 81.95 | 40.11 | 60 | 维远股份 | 2024-02-06 二 | 13.01 | 13.26 | 14.23 | 14.42 | 12.89 | 7.32% | 0.90% | 32773 | 4476万 | 51.93 | 78.27 | 38.31 | 61 | 维远股份 | 2024-02-05 一 | 14.18 | 14.25 | 13.26 | 14.19 | 12.83 | -6.95% | 1.20% | 43854 | 5842万 | 48.39 | 72.93 | 35.7 | 62 | 维远股份 | 2024-02-02 五 | 15.00 | 14.89 | 14.25 | 15.09 | 13.79 | -4.30% | 0.87% | 31902 | 4598万 | 52 | 78.38 | 38.36 | 63 | 维远股份 | 2024-02-01 四 | 15.14 | 15.28 | 14.89 | 15.29 | 14.70 | -2.55% | 0.67% | 24416 | 3656万 | 54.33 | 81.89 | 40.09 | 64 | 维远股份 | 2024-01-31 三 | 15.72 | 15.73 | 15.28 | 15.84 | 15.18 | -2.86% | 0.48% | 17370 | 2682万 | 55.76 | 84.04 | 41.14 | 65 | 维远股份 | 2024-01-30 二 | 16.07 | 16.12 | 15.73 | 16.17 | 15.70 | -2.42% | 0.42% | 15331 | 2447万 | 57.4 | 86.52 | 42.35 | 66 | 维远股份 | 2024-01-29 一 | 16.51 | 16.54 | 16.12 | 16.67 | 16.05 | -2.54% | 0.39% | 14326 | 2326万 | 58.82 | 88.66 | 43.4 | 67 | 维远股份 | 2024-01-26 五 | 16.41 | 16.58 | 16.54 | 16.79 | 16.37 | -0.24% | 0.37% | 13560 | 2253万 | 60.35 | 90.97 | 44.53 | 68 | 维远股份 | 2024-01-25 四 | 16.03 | 16.11 | 16.58 | 16.59 | 16.03 | 2.92% | 0.45% | 16546 | 2713万 | 60.5 | 91.19 | 44.64 | 69 | 维远股份 | 2024-01-24 三 | 15.90 | 15.89 | 16.11 | 16.14 | 15.53 | 1.38% | 0.38% | 13897 | 2206万 | 58.79 | 88.61 | 43.37 | 70 | 维远股份 | 2024-01-23 二 | 15.72 | 15.73 | 15.89 | 15.99 | 15.23 | 1.02% | 0.49% | 17988 | 2822万 | 57.98 | 87.39 | 42.78 | 71 | 维远股份 | 2024-01-22 一 | 16.60 | 16.67 | 15.73 | 16.60 | 15.62 | -5.64% | 0.64% | 23293 | 3734万 | 57.4 | 86.52 | 42.35 | 72 | 维远股份 | 2024-01-19 五 | 16.70 | 16.70 | 16.67 | 16.90 | 16.55 | -0.18% | 0.29% | 10515 | 1760万 | 60.83 | 91.69 | 44.88 | 73 | 维远股份 | 2024-01-18 四 | 17.19 | 17.14 | 16.70 | 17.19 | 16.21 | -2.57% | 0.69% | 25310 | 4199万 | 60.94 | 91.85 | 44.96 | 74 | 维远股份 | 2024-01-17 三 | 17.45 | 17.46 | 17.14 | 17.56 | 17.13 | -1.83% | 0.33% | 11985 | 2079万 | 62.54 | 94.27 | 46.14 | 75 | 维远股份 | 2024-01-16 二 | 17.56 | 17.57 | 17.46 | 17.67 | 17.25 | -0.63% | 0.33% | 12104 | 2108万 | 63.71 | 96.03 | 47.01 | 76 | 维远股份 | 2024-01-15 一 | 17.60 | 17.67 | 17.57 | 17.65 | 17.42 | -0.57% | 0.24% | 8831 | 1550万 | 64.11 | 96.64 | 47.3 | 77 | 维远股份 | 2024-01-12 五 | 17.53 | 17.59 | 17.67 | 17.87 | 17.52 | 0.45% | 0.28% | 10211 | 1810万 | 64.48 | 97.19 | 47.57 | 78 | 维远股份 | 2024-01-11 四 | 17.50 | 17.50 | 17.59 | 17.72 | 17.39 | 0.51% | 0.33% | 12024 | 2107万 | 64.19 | 96.75 | 47.36 | 79 | 维远股份 | 2024-01-10 三 | 17.45 | 17.45 | 17.50 | 17.67 | 17.26 | 0.29% | 0.26% | 9484 | 1658万 | 63.86 | 96.25 | 47.11 | 80 | 维远股份 | 2024-01-09 二 | 17.50 | 17.53 | 17.45 | 17.71 | 17.34 | -0.46% | 0.31% | 11371 | 1990万 | 63.68 | 95.97 | 46.98 | 81 | 维远股份 | 2024-01-08 一 | 17.91 | 17.93 | 17.53 | 17.94 | 17.52 | -2.23% | 0.30% | 10794 | 1908万 | 63.97 | 96.42 | 47.19 | 82 | 维远股份 | 2024-01-05 五 | 18.14 | 18.13 | 17.93 | 18.23 | 17.89 | -1.10% | 0.28% | 10098 | 1822万 | 65.43 | 98.61 | 48.27 | 83 | 维远股份 | 2024-01-04 四 | 18.12 | 18.16 | 18.13 | 18.22 | 17.98 | -0.17% | 0.24% | 8867 | 1606万 | 66.16 | 99.72 | 48.81 | 84 | 维远股份 | 2024-01-03 三 | 17.98 | 18.06 | 18.16 | 18.25 | 17.98 | 0.55% | 0.36% | 13005 | 2362万 | 66.27 | 99.88 | 48.89 | 85 | 维远股份 | 2024-01-02 二 | 17.86 | 17.95 | 18.06 | 18.18 | 17.85 | 0.61% | 0.28% | 10389 | 1876万 | 65.9 | 99.33 | 48.62 | 86 | 维远股份 | 2023-12-29 五 | 17.90 | 17.91 | 17.95 | 18.02 | 17.83 | 0.22% | 0.33% | 12025 | 2154万 | 65.5 | 98.72 | 48.33 | 87 | 维远股份 | 2023-12-28 四 | 17.52 | 17.54 | 17.91 | 17.97 | 17.50 | 2.11% | 0.53% | 19182 | 3416万 | 65.35 | 98.5 | 48.22 | 88 | 维远股份 | 2023-12-27 三 | 17.55 | 17.65 | 17.54 | 17.63 | 17.40 | -0.62% | 0.23% | 8222 | 1441万 | 64 | 96.47 | 47.22 | 89 | 维远股份 | 2023-12-26 二 | 17.53 | 17.59 | 17.65 | 17.70 | 17.51 | 0.34% | 0.30% | 10900 | 1922万 | 64.4 | 97.07 | 47.52 | 90 | 维远股份 | 2023-12-25 一 | 17.61 | 17.70 | 17.59 | 17.71 | 17.48 | -0.62% | 0.28% | 10185 | 1788万 | 64.19 | 96.75 | 47.36 | 91 | 维远股份 | 2023-12-22 五 | 17.65 | 17.70 | 17.70 | 17.86 | 17.51 | 0.00% | 0.34% | 12434 | 2201万 | 64.59 | 97.35 | 47.65 | 92 | 维远股份 | 2023-12-21 四 | 17.60 | 17.67 | 17.70 | 17.79 | 17.30 | 0.17% | 0.40% | 14622 | 2564万 | 64.59 | 97.35 | 47.65 | 93 | 维远股份 | 2023-12-20 三 | 17.70 | 17.71 | 17.67 | 17.82 | 17.65 | -0.23% | 0.26% | 9404 | 1666万 | 64.48 | 97.19 | 47.57 | 94 | 维远股份 | 2023-12-19 二 | 17.65 | 17.65 | 17.71 | 17.83 | 17.62 | 0.34% | 0.31% | 11288 | 2000万 | 64.62 | 97.41 | 47.68 | 95 | 维远股份 | 2023-12-18 一 | 18.06 | 18.06 | 17.65 | 18.09 | 17.59 | -2.27% | 0.45% | 16425 | 2920万 | 64.4 | 97.07 | 47.52 | 96 | 维远股份 | 2023-12-15 五 | 18.13 | 18.13 | 18.06 | 18.28 | 17.95 | -0.39% | 0.36% | 13174 | 2382万 | 65.9 | 99.33 | 48.62 | 97 | 维远股份 | 2023-12-14 四 | 18.19 | 18.11 | 18.13 | 18.29 | 18.10 | 0.11% | 0.21% | 7486 | 1362万 | 66.16 | 99.72 | 48.81 | 98 | 维远股份 | 2023-12-13 三 | 18.32 | 18.36 | 18.11 | 18.32 | 18.11 | -1.36% | 0.30% | 10836 | 1969万 | 66.08 | 99.61 | 48.76 | 99 | 维远股份 | 2023-12-12 二 | 18.54 | 18.54 | 18.36 | 18.55 | 18.27 | -0.97% | 0.34% | 12339 | 2263万 | 67 | 100.98 | 49.43 | 100 | 维远股份 | 2023-12-11 一 | 18.10 | 18.15 | 18.54 | 18.55 | 17.93 | 2.15% | 0.44% | 16055 | 2932万 | 67.65 | 101.97 | 49.91 | 101 | 维远股份 | 2023-12-08 五 | 18.35 | 18.37 | 18.15 | 18.45 | 18.14 | -1.20% | 0.37% | 13339 | 2436万 | 66.23 | 99.82 | 48.86 | 102 | 维远股份 | 2023-12-07 四 | 18.65 | 18.49 | 18.37 | 18.65 | 18.21 | -0.65% | 0.57% | 20766 | 3804万 | 67.03 | 101.03 | 49.46 | 103 | 维远股份 | 2023-12-06 三 | 18.38 | 18.39 | 18.49 | 18.69 | 18.32 | 0.54% | 0.25% | 9089 | 1686万 | 67.47 | 101.69 | 49.78 | 104 | 维远股份 | 2023-12-05 二 | 18.71 | 18.71 | 18.39 | 18.71 | 18.39 | -1.71% | 0.38% | 13802 | 2555万 | 67.11 | 101.14 | 49.51 | 105 | 维远股份 | 2023-12-04 一 | 18.90 | 18.90 | 18.71 | 18.94 | 18.68 | -1.01% | 0.41% | 15044 | 2823万 | 68.27 | 102.91 | 50.37 | 106 | 维远股份 | 2023-12-01 五 | 19.09 | 19.08 | 18.90 | 19.09 | 18.78 | -0.94% | 0.34% | 12279 | 2320万 | 68.97 | 103.95 | 50.88 | 107 | 维远股份 | 2023-11-30 四 | 19.32 | 19.32 | 19.08 | 19.32 | 18.95 | -1.24% | 0.27% | 9973 | 1906万 | 69.62 | 104.94 | 51.37 | 108 | 维远股份 | 2023-11-29 三 | 19.35 | 19.35 | 19.32 | 19.41 | 19.23 | -0.16% | 0.23% | 8486 | 1639万 | 70.5 | 106.26 | 52.01 | 109 | 维远股份 | 2023-11-28 二 | 19.27 | 19.26 | 19.35 | 19.37 | 19.07 | 0.47% | 0.19% | 6852 | 1320万 | 70.61 | 106.42 | 52.09 | 110 | 维远股份 | 2023-11-27 一 | 19.17 | 19.26 | 19.26 | 19.38 | 19.09 | 0.00% | 0.23% | 8389 | 1612万 | 70.28 | 105.93 | 51.85 | 111 | 维远股份 | 2023-11-24 五 | 19.45 | 19.40 | 19.26 | 19.48 | 19.21 | -0.72% | 0.23% | 8530 | 1644万 | 70.28 | 105.93 | 51.85 | 112 | 维远股份 | 2023-11-23 四 | 19.20 | 19.22 | 19.40 | 19.45 | 19.13 | 0.94% | 0.22% | 7919 | 1527万 | 70.79 | 106.7 | 52.23 | 113 | 维远股份 | 2023-11-22 三 | 19.47 | 19.43 | 19.22 | 19.76 | 19.22 | -1.08% | 0.43% | 15546 | 3022万 | 70.13 | 105.71 | 51.74 | 114 | 维远股份 | 2023-11-21 二 | 19.53 | 19.53 | 19.43 | 19.60 | 19.42 | -0.51% | 0.25% | 8981 | 1752万 | 70.9 | 106.86 | 52.31 | 115 | 维远股份 | 2023-11-20 一 | 19.33 | 19.34 | 19.53 | 19.57 | 19.23 | 0.98% | 0.36% | 13245 | 2575万 | 71.26 | 107.42 | 52.58 | 116 | 维远股份 | 2023-11-17 五 | 19.31 | 19.33 | 19.34 | 19.47 | 19.26 | 0.05% | 0.21% | 7547 | 1462万 | 70.57 | 106.37 | 52.07 | 117 | 维远股份 | 2023-11-16 四 | 19.58 | 19.59 | 19.33 | 19.58 | 19.31 | -1.33% | 0.25% | 9175 | 1779万 | 70.54 | 106.31 | 52.04 | 118 | 维远股份 | 2023-11-15 三 | 19.48 | 19.46 | 19.59 | 19.61 | 19.48 | 0.67% | 0.27% | 9682 | 1893万 | 71.48 | 107.75 | 52.74 | 119 | 维远股份 | 2023-11-14 二 | 19.47 | 19.45 | 19.46 | 19.58 | 19.34 | 0.05% | 0.21% | 7649 | 1488万 | 71.01 | 107.03 | 52.39 | 120 | 维远股份 | 2023-11-13 一 | 19.25 | 19.29 | 19.45 | 19.48 | 19.07 | 0.83% | 0.36% | 13049 | 2516万 | 70.97 | 106.97 | 52.36 | 121 | 维远股份 | 2023-11-10 五 | 19.29 | 19.29 | 19.29 | 19.35 | 19.16 | 0.00% | 0.19% | 7006 | 1350万 | 70.39 | 106.09 | 51.93 | 122 | 维远股份 | 2023-11-09 四 | 19.25 | 19.20 | 19.29 | 19.47 | 19.20 | 0.47% | 0.30% | 10848 | 2099万 | 70.39 | 106.09 | 51.93 | 123 | 维远股份 | 2023-11-08 三 | 19.49 | 19.49 | 19.20 | 19.53 | 19.17 | -1.49% | 0.47% | 17205 | 3320万 | 70.06 | 105.6 | 51.69 | 124 | 维远股份 | 2023-11-07 二 | 19.54 | 19.62 | 19.49 | 19.62 | 19.31 | -0.66% | 0.36% | 13039 | 2539万 | 71.12 | 107.19 | 52.47 | 125 | 维远股份 | 2023-11-06 一 | 19.75 | 19.70 | 19.62 | 19.84 | 19.58 | -0.41% | 0.42% | 15318 | 3012万 | 71.59 | 107.91 | 52.82 | 126 | 维远股份 | 2023-11-03 五 | 19.67 | 19.70 | 19.70 | 19.95 | 19.64 | 0.00% | 0.29% | 10463 | 2075万 | 71.89 | 108.35 | 53.04 | 127 | 维远股份 | 2023-11-02 四 | 19.78 | 19.83 | 19.70 | 19.93 | 19.68 | -0.66% | 0.31% | 11154 | 2208万 | 71.89 | 108.35 | 53.04 | 128 | 维远股份 | 2023-11-01 三 | 19.62 | 19.64 | 19.83 | 19.93 | 19.55 | 0.97% | 0.38% | 13959 | 2765万 | 72.36 | 109.06 | 53.39 | 129 | 维远股份 | 2023-10-31 二 | 19.58 | 19.56 | 19.64 | 19.70 | 19.43 | 0.41% | 0.28% | 10299 | 2017万 | 71.67 | 108.02 | 52.88 | 130 | 维远股份 | 2023-10-30 一 | 19.45 | 19.50 | 19.56 | 19.70 | 19.38 | 0.31% | 0.34% | 12322 | 2413万 | 71.37 | 107.58 | 52.66 | 131 | 维远股份 | 2023-10-27 五 | 19.02 | 19.00 | 19.50 | 19.59 | 18.88 | 2.63% | 0.46% | 16915 | 3279万 | 71.16 | 107.25 | 52.5 | 132 | 维远股份 | 2023-10-26 四 | 18.82 | 18.91 | 19.00 | 19.08 | 18.70 | 0.48% | 0.36% | 13152 | 2483万 | 69.33 | 104.5 | 51.15 | 133 | 维远股份 | 2023-10-25 三 | 18.64 | 18.53 | 18.91 | 18.99 | 18.49 | 2.05% | 0.33% | 12168 | 2296万 | 69 | 104 | 50.91 | 134 | 维远股份 | 2023-10-24 二 | 18.16 | 18.16 | 18.53 | 18.65 | 18.16 | 2.04% | 0.36% | 13016 | 2393万 | 67.62 | 101.92 | 56.37 | 135 | 维远股份 | 2023-10-23 一 | 18.78 | 18.78 | 18.16 | 18.78 | 18.04 | -3.30% | 0.36% | 13189 | 2418万 | 66.27 | 99.88 | 55.25 | 136 | 维远股份 | 2023-10-20 五 | 18.89 | 18.91 | 18.78 | 19.09 | 18.71 | -0.69% | 0.23% | 8496 | 1608万 | 68.53 | 103.29 | 57.13 | 137 | 维远股份 | 2023-10-19 四 | 18.94 | 18.92 | 18.91 | 19.22 | 18.80 | -0.05% | 0.25% | 9061 | 1719万 | 69 | 104 | 57.53 | 138 | 维远股份 | 2023-10-18 三 | 19.34 | 19.30 | 18.92 | 19.34 | 18.86 | -1.97% | 0.28% | 10187 | 1938万 | 69.04 | 104.06 | 57.56 | 139 | 维远股份 | 2023-10-17 二 | 19.37 | 19.42 | 19.30 | 19.48 | 19.25 | -0.62% | 0.20% | 7295 | 1412万 | 70.43 | 106.15 | 58.71 | 140 | 维远股份 | 2023-10-16 一 | 19.50 | 19.42 | 19.42 | 19.52 | 19.31 | 0.00% | 0.18% | 6495 | 1259万 | 70.86 | 106.81 | 59.08 | 141 | 维远股份 | 2023-10-13 五 | 19.62 | 19.73 | 19.42 | 19.68 | 19.31 | -1.57% | 0.22% | 8194 | 1594万 | 70.86 | 106.81 | 59.08 | 142 | 维远股份 | 2023-10-12 四 | 19.26 | 19.26 | 19.73 | 19.76 | 19.26 | 2.44% | 0.32% | 11775 | 2303万 | 71.99 | 108.52 | 60.02 | 143 | 维远股份 | 2023-10-11 三 | 19.47 | 19.38 | 19.26 | 19.47 | 19.20 | -0.62% | 0.27% | 9826 | 1900万 | 70.28 | 105.93 | 58.59 | 144 | 维远股份 | 2023-10-10 二 | 19.53 | 19.45 | 19.38 | 19.68 | 19.33 | -0.36% | 0.27% | 9753 | 1901万 | 70.72 | 106.59 | 58.96 | 145 | 维远股份 | 2023-10-09 一 | 19.90 | 19.95 | 19.45 | 19.97 | 19.34 | -2.51% | 0.43% | 15760 | 3083万 | 70.97 | 106.97 | 59.17 | 146 | 维远股份 | 2023-09-28 四 | 20.10 | 20.05 | 19.95 | 20.18 | 19.93 | -0.50% | 0.20% | 7355 | 1470万 | 72.8 | 109.72 | 60.69 | 147 | 维远股份 | 2023-09-27 三 | 19.83 | 19.82 | 20.05 | 20.18 | 19.79 | 1.16% | 0.25% | 9227 | 1850万 | 73.16 | 110.28 | 61 | 148 | 维远股份 | 2023-09-26 二 | 20.13 | 20.02 | 19.82 | 20.15 | 19.81 | -1.00% | 0.30% | 11012 | 2198万 | 72.32 | 109.01 | 60.3 | 149 | 维远股份 | 2023-09-25 一 | 20.16 | 20.20 | 20.02 | 20.29 | 20.01 | -0.89% | 0.24% | 8594 | 1730万 | 73.05 | 110.11 | 60.9 | 150 | 维远股份 | 2023-09-22 五 | 20.16 | 20.17 | 20.20 | 20.26 | 19.98 | 0.15% | 0.37% | 13462 | 2706万 | 73.71 | 111.1 | 61.45 | 151 | 维远股份 | 2023-09-21 四 | 20.36 | 20.45 | 20.17 | 20.55 | 20.16 | -1.37% | 0.32% | 11766 | 2388万 | 73.6 | 110.94 | 61.36 | 152 | 维远股份 | 2023-09-20 三 | 20.43 | 20.45 | 20.45 | 20.68 | 20.31 | 0.00% | 0.30% | 10842 | 2226万 | 74.62 | 112.47 | 62.21 | 153 | 维远股份 | 2023-09-19 二 | 20.43 | 20.40 | 20.45 | 20.51 | 20.25 | 0.25% | 0.24% | 8752 | 1788万 | 74.62 | 112.47 | 62.21 | 154 | 维远股份 | 2023-09-18 一 | 20.53 | 20.52 | 20.40 | 20.53 | 20.25 | -0.58% | 0.36% | 13275 | 2701万 | 74.44 | 112.2 | 62.06 | 155 | 维远股份 | 2023-09-15 五 | 20.62 | 20.63 | 20.52 | 20.69 | 20.34 | -0.53% | 0.38% | 13932 | 2857万 | 74.88 | 112.86 | 62.43 | 156 | 维远股份 | 2023-09-14 四 | 20.60 | 20.61 | 20.63 | 20.70 | 20.39 | 0.10% | 0.32% | 11826 | 2431万 | 75.28 | 113.47 | 62.76 | 157 | 维远股份 | 2023-09-13 三 | 20.45 | 20.54 | 20.61 | 20.80 | 20.45 | 0.34% | 0.57% | 20868 | 4306万 | 75.21 | 113.36 | 62.7 | 158 | 维远股份 | 2023-09-12 二 | 20.32 | 20.37 | 20.54 | 20.62 | 20.24 | 0.83% | 0.37% | 13414 | 2748万 | 74.95 | 112.97 | 62.49 | 159 | 维远股份 | 2023-09-11 一 | 20.25 | 20.25 | 20.37 | 20.42 | 20.10 | 0.59% | 0.49% | 17789 | 3616万 | 74.33 | 112.03 | 61.97 | 160 | 维远股份 | 2023-09-08 五 | 20.21 | 20.21 | 20.25 | 20.59 | 20.18 | 0.20% | 0.40% | 14561 | 2968万 | 73.89 | 111.38 | 61.6 | 161 | 维远股份 | 2023-09-07 四 | 20.45 | 20.43 | 20.21 | 20.69 | 20.20 | -1.08% | 0.41% | 14948 | 3043万 | 73.75 | 111.16 | 61.48 | 162 | 维远股份 | 2023-09-06 三 | 20.39 | 20.50 | 20.43 | 20.51 | 20.32 | -0.34% | 0.35% | 12896 | 2633万 | 74.55 | 112.36 | 62.15 | 163 | 维远股份 | 2023-09-05 二 | 20.85 | 20.84 | 20.50 | 20.94 | 20.35 | -1.63% | 0.71% | 25959 | 5327万 | 74.8 | 112.75 | 62.36 | 164 | 维远股份 | 2023-09-04 一 | 19.45 | 19.50 | 20.84 | 21.00 | 19.45 | 6.87% | 2.05% | 74751 | 15315万 | 76.05 | 114.62 | 63.4 | 165 | 维远股份 | 2023-09-01 五 | 19.42 | 19.45 | 19.50 | 19.62 | 19.39 | 0.26% | 0.18% | 6667 | 1299万 | 71.16 | 107.25 | 59.32 | 166 | 维远股份 | 2023-08-31 四 | 19.75 | 19.70 | 19.45 | 19.75 | 19.40 | -1.27% | 0.26% | 9642 | 1882万 | 70.97 | 106.97 | 59.17 | 167 | 维远股份 | 2023-08-30 三 | 19.85 | 19.80 | 19.70 | 19.95 | 19.44 | -0.51% | 0.49% | 17856 | 3516万 | 71.89 | 108.35 | 59.93 | 168 | 维远股份 | 2023-08-29 二 | 19.90 | 19.95 | 19.80 | 20.05 | 19.68 | -0.75% | 0.67% | 24471 | 4857万 | 72.25 | 108.9 | 60.24 | 169 | 维远股份 | 2023-08-28 一 | 20.11 | 19.36 | 19.95 | 20.65 | 19.83 | 3.05% | 1.32% | 48253 | 9780万 | 72.8 | 109.72 | 60.69 | 170 | 维远股份 | 2023-08-25 五 | 19.28 | 19.28 | 19.36 | 19.72 | 19.19 | 0.41% | 0.32% | 11597 | 2254万 | 70.64 | 106.48 | 32.26 | 171 | 维远股份 | 2023-08-23 三 | 19.30 | 19.34 | 19.13 | 19.35 | 19.05 | -1.09% | 0.29% | 10556 | 2024万 | 69.81 | 105.22 | 31.88 | 172 | 维远股份 | 2023-08-22 二 | 20.12 | 20.12 | 19.34 | 20.23 | 19.12 | -3.88% | 0.74% | 27067 | 5285万 | 70.57 | 106.37 | 32.23 |
|
行情刷新 | 流通股东
|